(Login BolsaPT & Canal Forex) |
|
 Electronic Arts I - [Ticker: ERTS] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ERTS de 2000-01-01 a 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 58,45 | 58,57 | 57,47 | 57,60 | 2.672.100 | | 2005-08-01 | 00:00:00 | 57,91 | 58,83 | 57,50 | 58,62 | 2.739.900 | | 2005-08-02 | 00:00:00 | 58,57 | 59,42 | 58,17 | 59,37 | 2.217.600 | | 2005-08-03 | 00:00:00 | 60,00 | 60,44 | 58,98 | 59,50 | 2.925.800 | | 2005-08-04 | 00:00:00 | 59,50 | 59,52 | 58,58 | 58,89 | 1.500.500 | | 2005-08-05 | 00:00:00 | 58,73 | 59,14 | 58,20 | 59,00 | 1.564.700 | | 2005-08-08 | 00:00:00 | 59,15 | 59,99 | 58,13 | 58,38 | 2.028.200 | | 2005-08-09 | 00:00:00 | 58,69 | 59,33 | 58,54 | 58,96 | 1.682.100 | | 2005-08-10 | 00:00:00 | 59,14 | 60,00 | 58,96 | 59,08 | 2.877.500 | | 2005-08-11 | 00:00:00 | 59,10 | 59,90 | 58,63 | 59,32 | 1.829.800 | | 2005-08-12 | 00:00:00 | 58,84 | 60,13 | 58,81 | 59,88 | 2.291.800 | | 2005-08-15 | 00:00:00 | 59,60 | 61,08 | 59,52 | 60,71 | 1.926.800 | | 2005-08-16 | 00:00:00 | 60,79 | 61,26 | 60,11 | 60,11 | 2.442.100 | | 2005-08-17 | 00:00:00 | 60,30 | 61,06 | 60,05 | 60,53 | 1.983.900 | | 2005-08-18 | 00:00:00 | 59,96 | 60,35 | 59,43 | 59,71 | 2.049.400 | | 2005-08-19 | 00:00:00 | 59,43 | 60,42 | 59,43 | 59,56 | 1.870.900 | | 2005-08-22 | 00:00:00 | 59,49 | 59,67 | 58,42 | 59,04 | 2.142.500 | | 2005-08-23 | 00:00:00 | 59,10 | 59,20 | 58,57 | 58,77 | 1.770.500 | | 2005-08-24 | 00:00:00 | 58,70 | 59,65 | 58,18 | 58,22 | 2.500.800 | | 2005-08-25 | 00:00:00 | 58,32 | 58,51 | 57,85 | 57,96 | 1.762.000 | | 2005-08-26 | 00:00:00 | 58,00 | 58,26 | 57,21 | 58,07 | 1.528.700 | | 2005-08-29 | 00:00:00 | 57,80 | 58,80 | 57,46 | 58,29 | 1.765.100 | | 2005-08-30 | 00:00:00 | 58,15 | 58,28 | 56,10 | 56,41 | 5.843.900 | | 2005-08-31 | 00:00:00 | 56,27 | 57,34 | 55,80 | 57,28 | 2.933.000 | | 2005-09-01 | 00:00:00 | 57,25 | 58,19 | 57,11 | 57,94 | 2.563.500 | | 2005-09-02 | 00:00:00 | 57,99 | 58,43 | 57,32 | 57,42 | 1.850.000 | | 2005-09-06 | 00:00:00 | 57,40 | 57,87 | 55,48 | 56,14 | 4.961.000 | | 2005-09-07 | 00:00:00 | 56,14 | 56,65 | 55,63 | 56,55 | 2.976.800 | | 2005-09-08 | 00:00:00 | 56,10 | 57,88 | 56,06 | 56,85 | 3.135.000 | | 2005-09-09 | 00:00:00 | 56,46 | 56,51 | 55,24 | 56,12 | 5.428.900 | | 2005-09-12 | 00:00:00 | 57,00 | 59,92 | 57,00 | 59,09 | 5.774.700 | | 2005-09-13 | 00:00:00 | 59,09 | 62,38 | 59,02 | 61,89 | 8.751.100 | | 2005-09-14 | 00:00:00 | 61,84 | 61,84 | 60,77 | 60,87 | 3.583.900 | | 2005-09-15 | 00:00:00 | 60,84 | 61,11 | 60,09 | 60,20 | 2.180.900 | | 2005-09-16 | 00:00:00 | 60,14 | 60,86 | 59,95 | 60,59 | 3.172.700 | | 2005-09-19 | 00:00:00 | 60,75 | 62,55 | 60,20 | 60,49 | 2.739.600 | | 2005-09-20 | 00:00:00 | 60,52 | 61,50 | 60,35 | 60,86 | 3.110.100 | | 2005-09-21 | 00:00:00 | 60,87 | 60,92 | 58,15 | 58,46 | 4.925.600 | | 2005-09-22 | 00:00:00 | 58,41 | 59,14 | 57,09 | 58,56 | 4.662.700 | | 2005-09-23 | 00:00:00 | 58,71 | 58,72 | 57,85 | 58,20 | 1.665.900 | | 2005-09-26 | 00:00:00 | 58,56 | 59,37 | 57,26 | 57,52 | 2.984.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
